Korea Circuit Co., Ltd. (KRX:007810)
South Korea
· Delayed Price · Currency is KRW 95,400
-600 (-0.63%)
Apr 29, 2026, 3:30 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93,700.00 | 96,800.00 | 93,100.00 | 95,400.00 | 95,400.00 | -0.63% | 152,212 |
| Apr 28, 2026 | 99,300.00 | 99,300.00 | 95,100.00 | 96,000.00 | 96,000.00 | -2.24% | 176,540 |
| Apr 27, 2026 | 99,400.00 | 99,400.00 | 93,400.00 | 98,200.00 | 98,200.00 | 0.31% | 270,492 |
| Apr 24, 2026 | 91,700.00 | 99,500.00 | 90,000.00 | 97,900.00 | 97,900.00 | 7.35% | 400,393 |
| Apr 23, 2026 | 97,700.00 | 97,900.00 | 87,500.00 | 91,200.00 | 91,200.00 | -4.40% | 376,155 |
| Apr 22, 2026 | 90,500.00 | 95,800.00 | 88,700.00 | 95,400.00 | 95,400.00 | 6.47% | 389,931 |
| Apr 21, 2026 | 91,900.00 | 93,000.00 | 88,800.00 | 89,600.00 | 89,600.00 | -1.10% | 294,101 |
| Apr 20, 2026 | 89,000.00 | 92,000.00 | 88,300.00 | 90,600.00 | 90,600.00 | 1.46% | 202,089 |
| Apr 17, 2026 | 90,700.00 | 93,200.00 | 88,200.00 | 89,300.00 | 89,300.00 | -2.40% | 266,821 |
| Apr 16, 2026 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 5.29% | 395,627 |
| Apr 15, 2026 | 89,700.00 | 90,100.00 | 85,800.00 | 86,900.00 | 86,900.00 | -2.47% | 411,434 |
| Apr 14, 2026 | 82,000.00 | 92,400.00 | 80,600.00 | 89,100.00 | 89,100.00 | 12.50% | 883,113 |
| Apr 13, 2026 | 77,900.00 | 80,700.00 | 76,900.00 | 79,200.00 | 79,200.00 | -1.12% | 270,094 |
| Apr 10, 2026 | 84,000.00 | 85,400.00 | 78,200.00 | 80,100.00 | 80,100.00 | -1.72% | 450,263 |
| Apr 9, 2026 | 77,900.00 | 83,000.00 | 77,100.00 | 81,500.00 | 81,500.00 | 2.64% | 505,426 |
| Apr 8, 2026 | 77,600.00 | 79,500.00 | 74,400.00 | 79,400.00 | 79,400.00 | 13.11% | 599,317 |
| Apr 7, 2026 | 72,200.00 | 72,300.00 | 67,600.00 | 70,200.00 | 70,200.00 | 4.46% | 491,703 |
| Apr 6, 2026 | 69,000.00 | 75,300.00 | 65,700.00 | 67,200.00 | 67,200.00 | -1.18% | 596,214 |
| Apr 3, 2026 | 74,300.00 | 74,300.00 | 66,300.00 | 68,000.00 | 68,000.00 | -4.90% | 552,604 |
| Apr 2, 2026 | 76,900.00 | 76,900.00 | 70,000.00 | 71,500.00 | 71,500.00 | -4.92% | 443,390 |
| Apr 1, 2026 | 74,800.00 | 77,000.00 | 73,500.00 | 75,200.00 | 75,200.00 | 7.43% | 466,518 |
| Mar 31, 2026 | 71,200.00 | 73,000.00 | 68,600.00 | 70,000.00 | 70,000.00 | -7.65% | 562,813 |
| Mar 30, 2026 | 79,200.00 | 80,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | -9.76% | 450,257 |
| Mar 27, 2026 | 79,300.00 | 87,400.00 | 78,500.00 | 84,000.00 | 84,000.00 | 4.09% | 635,651 |
| Mar 26, 2026 | 77,300.00 | 84,500.00 | 75,800.00 | 80,700.00 | 80,700.00 | 1.51% | 820,854 |
| Mar 25, 2026 | 67,500.00 | 82,000.00 | 66,500.00 | 79,500.00 | 79,500.00 | 21.93% | 1,505,661 |
| Mar 24, 2026 | 64,100.00 | 68,000.00 | 61,200.00 | 65,200.00 | 65,200.00 | 7.24% | 740,909 |
| Mar 23, 2026 | 62,000.00 | 64,300.00 | 60,200.00 | 60,800.00 | 60,800.00 | -5.88% | 525,820 |
| Mar 20, 2026 | 64,300.00 | 66,500.00 | 62,000.00 | 64,600.00 | 64,600.00 | 4.03% | 524,060 |
| Mar 19, 2026 | 57,900.00 | 63,400.00 | 57,000.00 | 62,100.00 | 62,100.00 | 3.16% | 615,448 |
| Mar 18, 2026 | 54,500.00 | 61,500.00 | 54,300.00 | 60,200.00 | 60,200.00 | 14.67% | 820,388 |
| Mar 17, 2026 | 54,700.00 | 54,700.00 | 51,600.00 | 52,500.00 | 52,500.00 | -0.19% | 214,597 |
| Mar 16, 2026 | 51,300.00 | 53,100.00 | 49,900.00 | 52,600.00 | 52,600.00 | 2.33% | 150,028 |
| Mar 13, 2026 | 49,700.00 | 51,900.00 | 49,250.00 | 51,400.00 | 51,400.00 | -0.58% | 122,408 |
| Mar 12, 2026 | 52,500.00 | 52,900.00 | 50,400.00 | 51,700.00 | 51,700.00 | -2.82% | 150,131 |
| Mar 11, 2026 | 53,800.00 | 56,000.00 | 51,800.00 | 53,200.00 | 53,200.00 | 1.53% | 232,720 |
| Mar 10, 2026 | 52,200.00 | 53,400.00 | 50,000.00 | 52,400.00 | 52,400.00 | 7.60% | 224,363 |
| Mar 9, 2026 | 50,400.00 | 51,900.00 | 46,350.00 | 48,700.00 | 48,700.00 | -11.78% | 323,471 |
| Mar 6, 2026 | 51,000.00 | 55,500.00 | 49,100.00 | 55,200.00 | 55,200.00 | 5.34% | 333,775 |
| Mar 5, 2026 | 50,700.00 | 53,300.00 | 50,000.00 | 52,400.00 | 52,400.00 | 16.19% | 247,917 |
| Mar 4, 2026 | 49,400.00 | 52,300.00 | 44,800.00 | 45,100.00 | 45,100.00 | -14.91% | 356,152 |
| Mar 3, 2026 | 56,200.00 | 59,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -10.02% | 466,861 |
| Feb 27, 2026 | 58,000.00 | 60,900.00 | 57,500.00 | 58,900.00 | 58,900.00 | -0.67% | 303,452 |
| Feb 26, 2026 | 59,500.00 | 60,500.00 | 56,400.00 | 59,300.00 | 59,300.00 | 1.37% | 408,010 |
| Feb 25, 2026 | 62,200.00 | 62,200.00 | 58,400.00 | 58,500.00 | 58,500.00 | -3.15% | 340,271 |
| Feb 24, 2026 | 59,800.00 | 61,600.00 | 58,900.00 | 60,400.00 | 60,400.00 | 0.67% | 238,340 |
| Feb 23, 2026 | 60,800.00 | 62,300.00 | 58,500.00 | 60,000.00 | 60,000.00 | -0.17% | 374,648 |
| Feb 20, 2026 | 59,000.00 | 63,200.00 | 59,000.00 | 60,100.00 | 60,100.00 | 3.80% | 538,194 |
| Feb 19, 2026 | 60,100.00 | 61,500.00 | 56,400.00 | 57,900.00 | 57,900.00 | -0.86% | 398,362 |
| Feb 13, 2026 | 57,300.00 | 61,000.00 | 55,900.00 | 58,400.00 | 58,400.00 | 0.17% | 385,178 |
| Feb 12, 2026 | 56,200.00 | 58,400.00 | 54,800.00 | 58,300.00 | 58,300.00 | 6.19% | 391,478 |
| Feb 11, 2026 | 54,000.00 | 56,000.00 | 53,200.00 | 54,900.00 | 54,900.00 | 0.73% | 247,255 |
| Feb 10, 2026 | 58,300.00 | 58,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | -5.55% | 404,143 |
| Feb 9, 2026 | 55,800.00 | 57,700.00 | 54,700.00 | 57,700.00 | 57,700.00 | 8.87% | 451,367 |
| Feb 6, 2026 | 53,700.00 | 54,050.00 | 50,500.00 | 53,000.00 | 53,000.00 | -5.19% | 813,668 |
| Feb 5, 2026 | 56,900.00 | 58,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | -2.10% | 605,426 |
| Feb 4, 2026 | 59,900.00 | 60,000.00 | 54,600.00 | 57,100.00 | 57,100.00 | -4.03% | 1,065,437 |
| Feb 3, 2026 | 67,700.00 | 67,800.00 | 57,300.00 | 59,500.00 | 59,500.00 | -7.32% | 1,415,050 |
| Feb 2, 2026 | 67,400.00 | 70,700.00 | 63,200.00 | 64,200.00 | 64,200.00 | -9.19% | 460,103 |
| Jan 30, 2026 | 66,500.00 | 75,800.00 | 66,500.00 | 70,700.00 | 70,700.00 | 7.12% | 651,175 |
| Jan 29, 2026 | 70,500.00 | 71,100.00 | 61,400.00 | 66,000.00 | 66,000.00 | -2.94% | 614,320 |
| Jan 28, 2026 | 64,600.00 | 69,000.00 | 64,000.00 | 68,000.00 | 68,000.00 | 7.94% | 401,275 |
| Jan 27, 2026 | 63,100.00 | 64,000.00 | 60,300.00 | 63,000.00 | 63,000.00 | -3.96% | 459,974 |
| Jan 26, 2026 | 64,400.00 | 69,000.00 | 60,500.00 | 65,600.00 | 65,600.00 | 3.14% | 344,396 |
| Jan 23, 2026 | 63,500.00 | 65,000.00 | 62,100.00 | 63,600.00 | 63,600.00 | -0.47% | 263,352 |
| Jan 22, 2026 | 62,600.00 | 65,800.00 | 60,400.00 | 63,900.00 | 63,900.00 | 5.27% | 558,478 |
| Jan 21, 2026 | 58,500.00 | 64,000.00 | 57,700.00 | 60,700.00 | 60,700.00 | 0.66% | 651,771 |
| Jan 20, 2026 | 62,500.00 | 63,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | -3.52% | 636,301 |
| Jan 19, 2026 | 61,700.00 | 64,300.00 | 60,500.00 | 62,500.00 | 62,500.00 | 0.16% | 387,997 |
| Jan 16, 2026 | 59,300.00 | 64,500.00 | 59,000.00 | 62,400.00 | 62,400.00 | 3.14% | 499,962 |
| Jan 15, 2026 | 52,700.00 | 60,900.00 | 52,200.00 | 60,500.00 | 60,500.00 | 16.80% | 1,209,348 |
| Jan 14, 2026 | 49,300.00 | 52,200.00 | 48,900.00 | 51,800.00 | 51,800.00 | 4.54% | 325,382 |
| Jan 13, 2026 | 51,000.00 | 51,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | -0.70% | 319,994 |
| Jan 12, 2026 | 47,400.00 | 50,300.00 | 47,300.00 | 49,900.00 | 49,900.00 | 6.97% | 466,895 |
| Jan 9, 2026 | 46,300.00 | 48,300.00 | 45,650.00 | 46,650.00 | 46,650.00 | -2.00% | 250,242 |
| Jan 8, 2026 | 47,250.00 | 51,000.00 | 47,100.00 | 47,600.00 | 47,600.00 | -2.36% | 451,263 |
| Jan 7, 2026 | 46,700.00 | 48,900.00 | 45,950.00 | 48,750.00 | 48,750.00 | 5.75% | 709,990 |
| Jan 6, 2026 | 46,450.00 | 46,850.00 | 44,750.00 | 46,100.00 | 46,100.00 | -2.64% | 545,780 |
| Jan 5, 2026 | 48,350.00 | 49,250.00 | 45,800.00 | 47,350.00 | 47,350.00 | -0.84% | 474,275 |
| Jan 2, 2026 | 48,450.00 | 48,750.00 | 45,400.00 | 47,750.00 | 47,750.00 | -1.14% | 875,506 |
| Dec 30, 2025 | 43,700.00 | 49,400.00 | 43,200.00 | 48,300.00 | 48,300.00 | 10.65% | 1,360,462 |
| Dec 29, 2025 | 41,200.00 | 44,500.00 | 40,750.00 | 43,650.00 | 43,650.00 | 8.85% | 930,245 |
| Dec 26, 2025 | 37,550.00 | 40,550.00 | 37,500.00 | 40,100.00 | 40,100.00 | 7.08% | 1,014,557 |
| Dec 24, 2025 | 37,500.00 | 39,000.00 | 36,800.00 | 37,450.00 | 37,450.00 | 0.13% | 507,318 |
| Dec 23, 2025 | 38,100.00 | 38,450.00 | 36,750.00 | 37,400.00 | 37,400.00 | -2.60% | 340,446 |
| Dec 22, 2025 | 36,400.00 | 38,850.00 | 35,650.00 | 38,400.00 | 38,400.00 | 9.40% | 862,982 |
| Dec 19, 2025 | 36,350.00 | 36,350.00 | 34,450.00 | 35,100.00 | 35,100.00 | -1.68% | 358,421 |
| Dec 18, 2025 | 34,700.00 | 36,700.00 | 34,500.00 | 35,700.00 | 35,700.00 | -0.56% | 370,687 |
| Dec 17, 2025 | 34,400.00 | 36,250.00 | 34,050.00 | 35,900.00 | 35,900.00 | 5.90% | 636,563 |
| Dec 16, 2025 | 35,950.00 | 36,050.00 | 33,500.00 | 33,900.00 | 33,900.00 | -5.83% | 1,029,174 |
| Dec 15, 2025 | 35,300.00 | 36,700.00 | 35,250.00 | 36,000.00 | 36,000.00 | -3.36% | 643,071 |
| Dec 12, 2025 | 38,300.00 | 39,150.00 | 36,450.00 | 37,250.00 | 37,250.00 | -4.12% | 820,271 |
| Dec 11, 2025 | 39,950.00 | 41,550.00 | 38,400.00 | 38,850.00 | 38,850.00 | -2.63% | 645,280 |
| Dec 10, 2025 | 39,400.00 | 40,800.00 | 38,850.00 | 39,900.00 | 39,900.00 | 1.27% | 498,554 |
| Dec 9, 2025 | 39,200.00 | 41,000.00 | 37,750.00 | 39,400.00 | 39,400.00 | 0.51% | 768,373 |
| Dec 8, 2025 | 39,600.00 | 39,800.00 | 37,200.00 | 39,200.00 | 39,200.00 | 0.51% | 808,969 |
| Dec 5, 2025 | 36,950.00 | 39,300.00 | 36,050.00 | 39,000.00 | 39,000.00 | 11.11% | 1,766,116 |
| Dec 4, 2025 | 36,100.00 | 36,550.00 | 34,300.00 | 35,100.00 | 35,100.00 | -5.65% | 748,080 |
| Dec 3, 2025 | 34,100.00 | 37,450.00 | 33,950.00 | 37,200.00 | 37,200.00 | 9.09% | 1,010,138 |
| Dec 2, 2025 | 36,600.00 | 36,650.00 | 33,300.00 | 34,100.00 | 34,100.00 | -5.67% | 1,092,185 |